業種別株価指数 機械 日足 時系列データ (2008年)

業種別株価指数 機械
 
 
始値 
高値 
安値 
終値 
2008-12-30672.20684.70671.52682.62
2008-12-29666.55673.50661.30673.10
2008-12-26662.09666.83659.33666.82
2008-12-25653.50658.80652.02658.80
2008-12-24657.92660.18646.45649.34
2008-12-22650.40665.57649.86662.48
2008-12-19651.07660.14646.22646.44
2008-12-18660.99670.71651.09654.41
2008-12-17674.75680.69648.30666.69
2008-12-16671.61674.63664.61665.45
2008-12-15660.95681.57660.95677.33
2008-12-12680.79685.31640.30650.76
2008-12-11660.72689.90654.39689.90
2008-12-10636.89664.81631.55660.73
2008-12-09635.63653.02633.13641.34
2008-12-08598.52630.88598.13628.72
2008-12-05601.21604.43592.26593.13
2008-12-04615.96622.10594.83598.41
2008-12-03625.70630.09608.75613.15
2008-12-02646.25646.29616.84617.80
2008-12-01667.38668.31654.91656.37
2008-11-28651.75670.94648.30669.16
2008-11-27643.61656.41643.41649.43
2008-11-26640.35646.70633.15636.40
2008-11-25641.79665.32630.06649.32
2008-11-21590.30634.55572.71631.61
2008-11-20631.90631.99599.54599.66
2008-11-19656.78663.22630.18641.41
2008-11-18661.07668.90655.26655.26
2008-11-17654.24687.74643.57668.61
2008-11-14659.24685.73654.45659.18
2008-11-13679.77679.77642.49648.58
2008-11-12688.72703.30679.15690.82
2008-11-11706.87721.56697.81697.99
2008-11-10675.18717.66675.18715.31
2008-11-07676.97685.27628.88664.64
2008-11-06730.25730.96677.13687.62
2008-11-05678.54741.71678.45741.71
2008-11-04633.20671.60633.20668.39
2008-10-31647.22655.83624.61624.61
2008-10-30590.32648.62589.59648.62
2008-10-29557.93595.40556.55586.87
2008-10-28507.71551.97485.85548.66
2008-10-27548.77572.42506.94511.84
2008-10-24609.20609.52551.83555.35
2008-10-23620.79620.79580.59614.54
2008-10-22678.96678.96632.39632.39
2008-10-21681.21696.75674.41688.01
2008-10-20658.00674.01649.29670.26
2008-10-17656.58675.71639.97656.41
2008-10-16721.91721.91645.71646.51
2008-10-15736.60736.81703.98733.93
2008-10-14647.78742.57647.75741.28
2008-10-10650.34653.55601.24637.03
2008-10-09640.87686.64639.35660.67
2008-10-08705.22705.25632.83638.98
2008-10-07711.21727.82672.20715.97
2008-10-06766.15766.60710.15723.06
2008-10-03805.16807.03772.75776.95
2008-10-02875.61875.79815.75816.98
2008-10-01892.98900.22871.48874.37
2008-09-30887.16889.90848.20881.85
2008-09-29931.91940.89899.85901.97
2008-09-26955.24960.41920.87930.46
2008-09-25950.27964.19943.48953.32
2008-09-24971.14971.23941.87966.68
2008-09-22974.591001.55974.59980.11
2008-09-19899.98960.50899.09960.50
2008-09-18894.79894.79867.56889.75
2008-09-17913.21923.08902.39908.39
2008-09-16929.24929.65888.67902.94
2008-09-12926.93944.64924.46943.94
2008-09-11938.95942.57914.56915.42
2008-09-10950.87955.39937.03948.09
2008-09-09991.13992.08957.62965.26
2008-09-08973.981002.94973.51998.92
2008-09-05968.13968.13942.02960.13
2008-09-041006.981007.40978.32984.31
2008-09-031030.251032.291008.301013.74
2008-09-021052.581061.821022.561029.80
2008-09-011050.741064.921047.091056.54
2008-08-291043.251062.191043.251062.19
2008-08-281050.461050.461025.361031.71
2008-08-271061.321064.701045.151047.85
2008-08-261060.751067.791055.421066.84
2008-08-251073.021084.511072.641075.01
2008-08-221073.241073.241054.431057.92
2008-08-211086.821088.731075.571076.94
2008-08-201062.681082.941061.631079.42
2008-08-191089.241089.241069.971073.58
2008-08-181080.741113.161080.331100.67
2008-08-151072.071079.201066.041078.66
2008-08-141059.641081.791059.641070.39
2008-08-131081.221083.251064.071067.45
2008-08-121111.391112.041087.731090.05
2008-08-111107.491120.651105.461115.19
2008-08-081078.221107.361062.331099.24
2008-08-071103.931105.491082.241091.14
2008-08-061067.661101.151067.581100.41
2008-08-051062.131072.841050.951054.20
2008-08-041097.321102.301063.111063.57
2008-08-011135.301136.211094.961098.56
2008-07-311166.811171.771131.921145.17
2008-07-301177.381178.601161.721167.71
2008-07-291181.651182.191156.791169.60
2008-07-281218.881223.411193.241197.26
2008-07-251223.101224.941208.181211.19
2008-07-241223.541239.981221.841239.64
2008-07-231199.781221.131199.451212.43
2008-07-221167.191189.411161.731189.09
2008-07-181169.141176.451146.681151.71
2008-07-171148.421162.751147.741156.90
2008-07-161131.471145.571123.071133.64
2008-07-151149.851151.771128.901133.68
2008-07-141144.301179.111138.131158.40
2008-07-111148.801160.511134.351147.61
2008-07-101140.781159.301137.501151.18
2008-07-091171.621190.011150.841153.54
2008-07-081197.711198.431150.931156.98
2008-07-071186.281207.691172.641204.00
2008-07-041189.851195.531177.401190.51
2008-07-031171.831186.171150.071181.36
2008-07-021226.581226.581182.361186.11
2008-07-011237.241251.641225.021226.04
2008-06-301255.881255.881236.361238.83
2008-06-271265.801265.841244.151251.76
2008-06-261298.551304.251281.071286.25
2008-06-251298.801298.801273.721295.91
2008-06-241302.191316.571294.241305.24
2008-06-231286.371310.461272.471309.08
2008-06-201338.791340.491300.851304.64
2008-06-191354.851356.241328.691334.74
2008-06-181347.361365.381346.601364.42
2008-06-171356.941362.101346.231350.41
2008-06-161328.271353.691324.491350.88
2008-06-131311.731330.741299.961312.44
2008-06-121321.611322.881302.431306.23
2008-06-111346.101347.011320.231341.42
2008-06-101373.121377.921337.171338.47
2008-06-091370.301371.541348.721359.71
2008-06-061421.651426.101392.151392.44
2008-06-051408.441408.441383.851403.96
2008-06-041373.731408.821373.711408.82
2008-06-031352.541367.651348.901364.55
2008-06-021349.041368.861337.011365.49
2008-05-301329.841350.131329.841345.29
2008-05-291294.391316.911293.721316.91
2008-05-281307.361315.931275.641279.65
2008-05-271277.711301.691277.531299.47
2008-05-261288.671294.101267.681268.29
2008-05-231310.441321.111298.661298.66
2008-05-221275.321311.661261.581310.12
2008-05-211296.141302.351281.861292.47
2008-05-201300.531316.241296.831310.47
2008-05-191294.401304.421285.691300.41
2008-05-161300.221306.221284.641289.77
2008-05-151284.671304.371283.651287.21
2008-05-141265.521274.821251.321271.97
2008-05-131242.621263.591241.401261.85
2008-05-121228.781236.651214.201232.94
2008-05-091272.291274.631237.081238.72
2008-05-081277.801288.171272.221272.22
2008-05-071290.761300.871284.131288.04
2008-05-021265.631280.621265.631278.21
2008-05-011251.141267.061249.451250.32
2008-04-301248.501272.141247.921257.45
2008-04-281241.901265.211239.541255.26
2008-04-251213.431229.241213.251229.24
2008-04-241204.651213.741197.781201.13
2008-04-231184.721217.181184.721204.52
2008-04-221206.471206.811191.081194.58
2008-04-211191.261224.201190.981216.51
2008-04-181168.261177.631155.841177.49
2008-04-171147.661177.741147.661164.01
2008-04-161121.601137.381118.041132.70
2008-04-151113.971113.971096.751108.92
2008-04-141119.261119.261101.761112.81
2008-04-111110.991135.271109.431135.19
2008-04-101111.711111.711096.711101.14
2008-04-091144.671150.541106.751120.01
2008-04-081152.921158.481138.931142.65
2008-04-071147.701163.491141.961161.40
2008-04-041169.051170.781148.171153.59
2008-04-031157.591174.741154.791174.60
2008-04-021125.771156.201125.771156.20
2008-04-011104.861117.221095.771109.45
2008-03-311114.361114.961085.361098.14
2008-03-281102.431126.171093.811122.26
2008-03-271107.691110.841088.671106.30
2008-03-261116.921125.961109.891118.02
2008-03-251111.601125.601109.051122.21
2008-03-241091.911111.071089.811096.03
2008-03-211076.381092.261075.981090.31
2008-03-191044.391076.871044.391069.55
2008-03-181033.281041.691008.351028.33
2008-03-171043.391043.691009.591027.14
2008-03-141083.041087.001048.041057.47
2008-03-131097.571109.541062.101077.65
2008-03-121102.551142.801099.511106.22
2008-03-111049.661086.691037.541085.63
2008-03-101103.891108.221061.331064.15
2008-03-071130.541131.021104.231112.71
2008-03-061128.581158.861128.581146.92
2008-03-051127.541128.801111.661117.90
2008-03-041127.161136.231104.041126.52
2008-03-031175.271175.561118.951118.95
2008-02-291207.441207.441183.381191.34
2008-02-281216.321228.461208.611223.42
2008-02-271238.911248.461224.941230.80
2008-02-261234.431244.301223.441224.80
2008-02-251187.011225.101185.631218.22
2008-02-221172.171182.851159.321173.53
2008-02-211161.321191.861161.001185.41
2008-02-201188.901189.371146.251147.11
2008-02-191178.031190.581166.021185.75
2008-02-181159.941188.261159.941165.95
2008-02-151121.521158.431109.851154.33
2008-02-141089.191135.381089.091134.12
2008-02-131073.781091.211072.741074.03
2008-02-121068.011075.601053.231058.27
2008-02-081119.091123.241072.291073.80
2008-02-071131.661146.411103.721128.10
2008-02-061178.551178.711128.251133.97
2008-02-051190.031202.701183.961196.34
2008-02-041177.401195.911177.401195.55
2008-02-011163.471181.181154.871165.19
2008-01-311121.771169.051106.691164.67
2008-01-301144.281163.201125.921135.69
2008-01-291121.281146.661121.281142.76
2008-01-281161.131161.131105.041106.11
2008-01-251113.101175.281113.101174.40
2008-01-241070.461104.991070.461098.52
2008-01-231036.061082.181035.951056.77
2008-01-221073.121073.121018.511019.10
2008-01-211133.141133.981087.661089.12
2008-01-181090.261149.221070.681145.67
2008-01-171075.111109.961062.281107.31
2008-01-161114.221114.221057.401062.17
2008-01-151190.161192.491129.081131.75
2008-01-111234.811245.401194.111195.54
2008-01-101252.841254.731228.481229.01
2008-01-091220.841254.461208.121254.46
2008-01-081237.921244.281226.571239.01
2008-01-071258.941263.901235.551245.68
2008-01-041323.521324.401260.281272.75

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog